UK markets close in 3 hours 55 minutes

HTBX Zunyi Interval Bd (0P0001DZLQ.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
1.0916+0.0002 (+0.02%)
At close: 04:00AM CST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 2024------
22 May 20241.09161.09161.09161.09161.0916-
21 May 20241.09141.09141.09141.09141.0914-
20 May 20241.09131.09131.09131.09131.0913-
17 May 20241.09091.09091.09091.09091.0909-
16 May 20241.09081.09081.09081.09081.0908-
15 May 20241.09071.09071.09071.09071.0907-
14 May 20241.09031.09031.09031.09031.0903-
13 May 20241.08991.08991.08991.08991.0899-
10 May 20241.08931.08931.08931.08931.0893-
09 May 20241.08931.08931.08931.08931.0893-
08 May 20241.08941.08941.08941.08941.0894-
07 May 20241.08891.08891.08891.08891.0889-
06 May 20241.08821.08821.08821.08821.0882-
30 Apr 20241.08751.08751.08751.08751.0875-
29 Apr 20241.08701.08701.08701.08701.0870-
26 Apr 20241.08821.08821.08821.08821.0882-
25 Apr 20241.08871.08871.08871.08871.0887-
24 Apr 20241.08901.08901.08901.08901.0890-
23 Apr 20241.08931.08931.08931.08931.0893-
22 Apr 20241.08871.08871.08871.08871.0887-
19 Apr 20241.08811.08811.08811.08811.0881-
18 Apr 20241.08761.08761.08761.08761.0876-
17 Apr 20241.08711.08711.08711.08711.0871-
16 Apr 20241.08671.08671.08671.08671.0867-
15 Apr 20241.08661.08661.08661.08661.0866-
12 Apr 20241.08591.08591.08591.08591.0859-
11 Apr 20241.08531.08531.08531.08531.0853-
10 Apr 20241.08481.08481.08481.08481.0848-
09 Apr 20241.08441.08441.08441.08441.0844-
08 Apr 20241.08391.08391.08391.08391.0839-
03 Apr 20241.08311.08311.08311.08311.0831-
02 Apr 20241.08261.08261.08261.08261.0826-
01 Apr 20241.08231.08231.08231.08231.0823-
29 Mar 20241.08211.08211.08211.08211.0821-
28 Mar 20241.08181.08181.08181.08181.0818-
27 Mar 20241.08161.08161.08161.08161.0816-
26 Mar 20241.08151.08151.08151.08151.0815-
25 Mar 20241.08151.08151.08151.08151.0815-
22 Mar 20241.08141.08141.08141.08141.0814-
21 Mar 20241.08121.08121.08121.08121.0812-
20 Mar 20241.08111.08111.08111.08111.0811-
19 Mar 20241.08101.08101.08101.08101.0810-
18 Mar 20241.08071.08071.08071.08071.0807-
15 Mar 20241.08031.08031.08031.08031.0803-
14 Mar 20241.08011.08011.08011.08011.0801-
13 Mar 20241.08011.08011.08011.08011.0801-
12 Mar 20241.08061.08061.08061.08061.0806-
11 Mar 20241.08111.08111.08111.08111.0811-
08 Mar 20241.08101.08101.08101.08101.0810-
07 Mar 20241.08101.08101.08101.08101.0810-
06 Mar 20241.08091.08091.08091.08091.0809-
05 Mar 20241.08051.08051.08051.08051.0805-
04 Mar 20241.08041.08041.08041.08041.0804-
01 Mar 20241.08011.08011.08011.08011.0801-
29 Feb 20241.08041.08041.08041.08041.0804-
28 Feb 20241.07991.07991.07991.07991.0799-
27 Feb 20241.07961.07961.07961.07961.0796-
26 Feb 20241.07931.07931.07931.07931.0793-
23 Feb 20241.07861.07861.07861.07861.0786-
22 Feb 20241.07801.07801.07801.07801.0780-
21 Feb 20241.07751.07751.07751.07751.0775-
20 Feb 20241.07721.07721.07721.07721.0772-
19 Feb 20241.07661.07661.07661.07661.0766-
08 Feb 20241.07561.07561.07561.07561.0756-
07 Feb 20241.07551.07551.07551.07551.0755-
06 Feb 20241.07511.07511.07511.07511.0751-
05 Feb 20241.07551.07551.07551.07551.0755-
02 Feb 20241.07481.07481.07481.07481.0748-
01 Feb 20241.07471.07471.07471.07471.0747-
31 Jan 20241.07441.07441.07441.07441.0744-
30 Jan 20241.07371.07371.07371.07371.0737-
29 Jan 20241.07301.07301.07301.07301.0730-
26 Jan 20241.07261.07261.07261.07261.0726-
25 Jan 20241.07231.07231.07231.07231.0723-
24 Jan 20241.07181.07181.07181.07181.0718-
23 Jan 20241.07141.07141.07141.07141.0714-
22 Jan 20241.07131.07131.07131.07131.0713-
19 Jan 20241.07081.07081.07081.07081.0708-
18 Jan 20241.07031.07031.07031.07031.0703-
17 Jan 20241.07001.07001.07001.07001.0700-
16 Jan 20241.06971.06971.06971.06971.0697-
15 Jan 20241.06961.06961.06961.06961.0696-
12 Jan 20241.06931.06931.06931.06931.0693-
11 Jan 20241.06931.06931.06931.06931.0693-
10 Jan 20241.06921.06921.06921.06921.0692-
09 Jan 20241.06911.06911.06911.06911.0691-
08 Jan 20241.06851.06851.06851.06851.0685-
05 Jan 20241.06801.06801.06801.06801.0680-
04 Jan 20241.06761.06761.06761.06761.0676-
03 Jan 20241.06771.06771.06771.06771.0677-
02 Jan 20241.06781.06781.06781.06781.0678-
29 Dec 20231.06751.06751.06751.06751.0675-
28 Dec 20231.06691.06691.06691.06691.0669-
27 Dec 20231.06621.06621.06621.06621.0662-
26 Dec 20231.06551.06551.06551.06551.0655-
25 Dec 20231.06491.06491.06491.06491.0649-
22 Dec 20231.06441.06441.06441.06441.0644-
21 Dec 20231.06401.06401.06401.06401.0640-
20 Dec 20231.06371.06371.06371.06371.0637-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...